Market data

Select a section

Vanguard Funds Vanguard USD Corp Bd Ucits ETF

(VCPA)
Sector: n/a
4,550.25p
9.00p 0.20
Last updated: 16:48:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 4,547.50p 4,552.00p 4,544.37p 4,550.25p 882
20/02/2025 4,544.00p 4,553.50p 4,531.56p 4,541.25p 3,735
19/02/2025 4,544.00p 4,552.75p 4,538.06p 4,552.75p 471
18/02/2025 4,549.00p 4,556.97p 4,537.50p 4,537.50p 26,081
17/02/2025 4,550.00p 4,561.50p 4,550.82p 4,551.75p 2,476
14/02/2025 4,550.00p 4,562.25p 4,550.00p 4,562.25p 18
13/02/2025 4,560.00p 4,583.50p 4,559.43p 4,569.50p 2,498
12/02/2025 4,614.50p 4,614.50p 4,580.00p 4,584.50p 327
11/02/2025 4,627.00p 4,627.00p 4,600.07p 4,600.25p 1,690
10/02/2025 4,618.00p 4,632.50p 4,613.60p 4,618.00p 4,860
07/02/2025 4,602.50p 4,614.50p 4,595.50p 4,614.50p 3,836
06/02/2025 4,640.50p 4,642.50p 4,611.00p 4,594.00p 2,156
05/02/2025 4,575.00p 4,596.37p 4,570.65p 4,585.50p 2,510
04/02/2025 4,575.00p 4,614.90p 4,575.00p 4,607.00p 3,517
03/02/2025 4,643.00p 4,644.00p 4,605.00p 4,607.00p 4,989
31/01/2025 4,605.00p 4,619.50p 4,602.50p 4,602.50p 3,828
30/01/2025 4,607.00p 4,607.00p 4,587.53p 4,593.00p 1,305
29/01/2025 4,603.00p 4,613.50p 4,590.00p 4,590.00p 1,118
28/01/2025 4,589.00p 4,593.50p 4,583.97p 4,584.00p 2,769
27/01/2025 4,570.00p 4,578.35p 4,560.06p 4,578.00p 3,531
24/01/2025 4,558.50p 4,568.05p 4,552.73p 4,553.75p 1,365
23/01/2025 4,604.00p 4,612.52p 4,600.00p 4,605.00p 6,899
22/01/2025 4,605.50p 4,624.83p 4,602.56p 4,615.50p 5,009
21/01/2025 4,668.50p 4,668.50p 4,625.50p 4,625.50p 1,514
20/01/2025 4,644.50p 4,649.57p 4,612.50p 4,617.00p 760
17/01/2025 4,656.50p 4,674.14p 4,652.00p 4,656.25p 1,127
16/01/2025 4,638.00p 4,641.17p 4,628.50p 4,638.50p 2,094
15/01/2025 4,598.00p 4,638.50p 4,591.56p 4,638.50p 1,109
14/01/2025 4,616.50p 4,616.50p 4,600.04p 4,601.00p 2,546
13/01/2025 4,612.50p 4,628.35p 4,612.50p 4,616.00p 3,336
10/01/2025 4,599.00p 4,605.75p 4,577.42p 4,605.75p 1,028
09/01/2025 4,592.00p 4,599.42p 4,584.00p 4,592.75p 1,290
08/01/2025 4,573.50p 4,577.00p 4,529.97p 4,575.00p 6,728
07/01/2025 4,533.00p 4,533.00p 4,495.50p 4,518.00p 6,959
06/01/2025 4,522.50p 4,540.27p 4,518.11p 4,520.00p 3,513
03/01/2025 4,582.50p 4,589.99p 4,567.50p 4,570.00p 3,211
02/01/2025 4,597.50p 4,602.50p 4,548.77p 4,599.00p 6,013
01/01/2025 4,515.00p 4,546.89p 4,534.08p 4,541.25p 1,347
31/12/2024 4,515.00p 4,546.89p 4,534.08p 4,541.25p 1,347
30/12/2024 4,515.00p 4,542.00p 4,498.71p 4,542.00p 410
27/12/2024 4,515.00p 4,532.72p 4,510.50p 4,513.50p 587
26/12/2024 4,513.00p 4,522.43p 4,511.62p 4,513.00p 375
25/12/2024 4,513.00p 4,522.43p 4,511.62p 4,513.00p 375
24/12/2024 4,513.00p 4,522.43p 4,511.62p 4,513.00p 375
23/12/2024 4,524.50p 4,536.50p 4,513.09p 4,531.00p 2,731
20/12/2024 4,525.50p 4,529.19p 4,516.00p 4,516.00p 973
19/12/2024 4,503.50p 4,520.00p 4,490.57p 4,520.00p 1,568
18/12/2024 4,519.00p 4,548.89p 4,508.67p 4,518.50p 3,434
17/12/2024 4,513.50p 4,516.98p 4,512.50p 4,513.00p 2,001
16/12/2024 4,524.00p 4,536.25p 4,516.00p 4,516.00p 2,830
13/12/2024 4,531.50p 4,555.82p 4,531.50p 4,542.75p 1,067
12/12/2024 4,549.00p 4,549.00p 4,521.06p 4,534.50p 1,113
11/12/2024 4,532.50p 4,547.17p 4,532.50p 4,541.00p 2,390
10/12/2024 4,541.50p 4,546.92p 4,535.25p 4,538.25p 579
09/12/2024 4,544.00p 4,544.00p 4,525.00p 4,534.50p 1,945
06/12/2024 4,526.00p 4,555.00p 4,526.00p 4,548.25p 596
05/12/2024 4,535.00p 4,549.57p 4,527.77p 4,539.75p 2,907
04/12/2024 4,550.50p 4,559.00p 4,546.00p 4,559.00p 1,928
03/12/2024 4,580.00p 4,582.00p 4,558.46p 4,569.50p 1,856
02/12/2024 4,583.50p 4,584.50p 4,542.13p 4,584.50p 15,250
29/11/2024 4,564.00p 4,564.00p 4,546.50p 4,546.50p 429
28/11/2024 4,543.50p 4,550.18p 4,543.50p 4,535.25p 51
27/11/2024 4,542.50p 4,566.00p 4,535.25p 4,535.25p 1,434
26/11/2024 4,567.50p 4,567.50p 4,555.00p 4,567.00p 2,793
25/11/2024 4,556.50p 4,574.00p 4,548.00p 4,530.50p 4,570
22/11/2024 4,550.50p 4,560.45p 4,529.45p 4,530.50p 3,349
21/11/2024 4,507.00p 4,530.50p 4,507.00p 4,530.50p 741
20/11/2024 4,495.50p 4,539.00p 4,488.50p 4,539.00p 634
19/11/2024 4,516.00p 4,520.45p 4,506.95p 4,509.00p 2,183
18/11/2024 4,499.00p 4,509.50p 4,499.00p 4,509.50p 1,216
15/11/2024 4,491.00p 4,500.45p 4,488.75p 4,485.50p 1,370
14/11/2024 4,489.50p 4,497.22p 4,485.50p 4,485.50p 656
13/11/2024 4,480.50p 4,495.50p 4,474.50p 4,488.50p 3,483
12/11/2024 4,474.50p 4,486.50p 4,468.55p 4,486.50p 2,182
11/11/2024 4,434.00p 4,459.51p 4,448.56p 4,455.75p 773
08/11/2024 4,434.00p 4,444.50p 4,428.05p 4,438.00p 3,191
07/11/2024 4,391.00p 4,410.00p 4,391.00p 4,410.00p 618
06/11/2024 4,419.50p 4,422.50p 4,409.00p 4,411.50p 1,878
05/11/2024 4,386.50p 4,401.00p 4,385.00p 4,385.00p 1,955
04/11/2024 4,404.00p 4,411.00p 4,394.00p 4,411.00p 4,733
01/11/2024 4,407.00p 4,431.68p 4,391.50p 4,391.50p 1,058
31/10/2024 4,387.50p 4,435.50p 4,387.50p 4,435.50p 680
30/10/2024 4,413.00p 4,413.95p 4,396.00p 4,413.00p 585
29/10/2024 4,386.50p 4,392.96p 4,380.00p 4,387.50p 1,841
28/10/2024 4,398.00p 4,404.87p 4,394.55p 4,398.00p 24,800
25/10/2024 4,409.00p 4,415.41p 4,409.00p 4,412.75p 2,870
24/10/2024 4,405.00p 4,420.08p 4,400.50p 4,414.75p 364
23/10/2024 4,414.00p 4,414.75p 4,402.95p 4,414.75p 29
22/10/2024 4,420.00p 4,422.50p 4,402.05p 4,422.50p 604
21/10/2024 4,413.00p 4,423.92p 4,406.00p 4,421.00p 3,115
18/10/2024 4,431.50p 4,434.00p 4,424.80p 4,428.75p 688
17/10/2024 4,460.50p 4,468.51p 4,440.50p 4,440.50p 291
16/10/2024 4,451.00p 4,464.75p 4,451.00p 4,427.00p 360
15/10/2024 4,421.00p 4,427.00p 4,417.50p 4,427.00p 1,227
14/10/2024 4,419.00p 4,419.00p 4,409.06p 4,417.00p 1,136
11/10/2024 4,413.00p 4,418.50p 4,405.00p 4,416.25p 2,904
10/10/2024 4,413.50p 4,421.00p 4,409.05p 4,421.00p 1,404
09/10/2024 4,465.00p 4,465.00p 4,413.00p 4,413.00p 332
08/10/2024 4,425.00p 4,425.00p 4,397.50p 4,411.00p 302
07/10/2024 4,458.00p 4,458.00p 4,412.00p 4,425.00p 3,948
04/10/2024 4,437.00p 4,437.00p 4,418.00p 4,422.50p 409
03/10/2024 4,400.50p 4,458.55p 4,448.44p 4,451.50p 26,502
02/10/2024 4,400.50p 4,405.25p 4,398.47p 4,405.25p 3,323
01/10/2024 4,395.50p 4,413.25p 4,392.43p 4,413.25p 4,081
30/09/2024 4,360.00p 4,415.10p 4,358.00p 4,358.50p 3,446
27/09/2024 4,363.00p 4,369.86p 4,350.32p 4,360.75p 21,838
26/09/2024 4,370.00p 4,378.80p 4,346.75p 4,346.75p 8,904
25/09/2024 4,371.50p 4,375.97p 4,359.50p 4,367.50p 26,030
24/09/2024 4,373.00p 4,373.00p 4,350.06p 4,371.25p 1,830
23/09/2024 4,445.50p 4,480.00p 4,374.50p 4,375.25p 5,519
20/09/2024 4,390.50p 4,402.95p 4,380.50p 4,398.25p 1,866
19/09/2024 4,425.50p 4,425.50p 4,407.07p 4,413.50p 759
18/09/2024 4,441.50p 4,433.20p 4,429.00p 4,429.00p 31
17/09/2024 4,441.50p 4,452.00p 4,438.06p 4,452.00p 1,169
16/09/2024 4,429.50p 4,441.02p 4,426.50p 4,440.50p 337
13/09/2024 4,454.00p 4,454.50p 4,445.54p 4,454.50p 1,023
12/09/2024 4,473.50p 4,478.50p 4,454.50p 4,479.00p 4,283
11/09/2024 4,465.00p 4,486.00p 4,461.18p 4,461.75p 619
10/09/2024 4,438.50p 4,461.75p 4,438.50p 4,461.75p 102
09/09/2024 4,439.00p 4,451.00p 4,426.55p 4,451.00p 1,510
06/09/2024 4,415.50p 4,430.50p 4,404.00p 4,430.50p 841
05/09/2024 4,380.00p 4,405.44p 4,380.00p 4,402.00p 341
04/09/2024 4,402.00p 4,410.21p 4,386.44p 4,392.75p 769
03/09/2024 4,384.50p 4,398.00p 4,383.46p 4,398.00p 288
02/09/2024 4,383.00p 4,383.00p 4,364.05p 4,382.50p 4,119
30/08/2024 4,382.50p 4,385.00p 4,370.95p 4,382.50p 2,720
29/08/2024 4,380.00p 4,380.00p 4,370.75p 4,370.75p 2,013
28/08/2024 4,370.50p 4,370.50p 4,358.00p 4,368.75p 2,288
27/08/2024 4,357.00p 4,379.81p 4,352.55p 4,358.50p 3,377
26/08/2024 4,386.50p 4,413.29p 4,383.00p 4,389.25p 1,816
23/08/2024 4,386.50p 4,413.29p 4,383.00p 4,389.25p 1,816
22/08/2024 4,386.50p 4,413.29p 4,383.00p 4,389.25p 1,816

Market data

Select a section